Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
3.750
3.794
3.741
3.766
350,552
+0.02(+0.59%)
Jul 30, 2003
3.753
3.753
3.725
3.744
223,831
+0.01(+0.25%)
Jul 29, 2003
3.763
3.769
3.722
3.734
229,243
-0.02(-0.59%)
Jul 28, 2003
3.769
3.785
3.750
3.756
252,168
-0.01(-0.33%)
Jul 25, 2003
3.737
3.781
3.722
3.769
175,435
+0.05(+1.35%)
Jul 24, 2003
3.728
3.766
3.719
3.719
152,192
+0.00(+0.00%)
Jul 23, 2003
3.719
3.734
3.690
3.719
122,581
-0.02(-0.59%)
Jul 22, 2003
3.694
3.747
3.690
3.741
224,786
+0.04(+1.19%)
Jul 21, 2003
3.712
3.712
3.659
3.697
304,385
-0.03(-0.84%)
Jul 18, 2003
3.703
3.750
3.684
3.728
209,185
+0.04(+1.11%)
Jul 17, 2003
3.694
3.722
3.675
3.687
284,007
-0.02(-0.59%)
Jul 16, 2003
3.750
3.759
3.697
3.709
141,048
-0.03(-0.67%)
Jul 15, 2003
3.763
3.775
3.725
3.734
213,005
-0.02(-0.42%)
Jul 14, 2003
3.763
3.797
3.750
3.750
321,896
+0.03(+0.84%)
Jul 11, 2003
3.712
3.759
3.712
3.719
127,994
+0.01(+0.25%)
Jul 10, 2003
3.731
3.734
3.690
3.709
219,055
-0.04(-1.17%)
Jul 09, 2003
3.756
3.797
3.716
3.753
340,363
-0.03(-0.91%)
Jul 08, 2003
3.741
3.813
3.731
3.788
237,840
+0.02(+0.42%)
Jul 07, 2003
3.725
3.797
3.725
3.772
170,977
+0.07(+1.78%)
Jul 03, 2003
3.716
3.731
3.690
3.706
215,871
-0.02(-0.51%)
Jul 02, 2003
3.712
3.744
3.712
3.725
238,795
+0.01(+0.34%)
Jul 01, 2003
3.709
3.722
3.643
3.712
176,708
+0.00(+0.08%)
Jun 30, 2003
3.716
3.725
3.687
3.709
145,506
-0.00(-0.08%)
Jun 27, 2003
3.709
3.744
3.709
3.712
200,906
-0.01(-0.34%)
Jun 26, 2003
3.690
3.737
3.690
3.725
182,440
+0.02(+0.42%)
Jun 25, 2003
3.747
3.775
3.697
3.709
109,527
-0.04(-1.09%)
Jun 24, 2003
3.716
3.756
3.712
3.750
210,777
+0.01(+0.34%)
Jun 23, 2003
3.759
3.772
3.706
3.737
341,637
-0.04(-1.00%)
Jun 20, 2003
3.769
3.813
3.756
3.775
209,185
+0.02(+0.50%)
Jun 19, 2003
3.785
3.800
3.750
3.756
189,763
-0.03(-0.91%)
Jun 18, 2003
3.816
3.816
3.778
3.791
184,350
-0.03(-0.66%)
Jun 17, 2003
3.797
3.819
3.797
3.816
252,805
+0.02(+0.58%)
Jun 16, 2003
3.725
3.800
3.725
3.794
363,288
+0.08(+2.03%)
Jun 13, 2003
3.741
3.750
3.712
3.719
226,378
-0.02(-0.50%)
Jun 12, 2003
3.763
3.769
3.675
3.737
339,408
-0.02(-0.58%)
Jun 11, 2003
3.725
3.763
3.716
3.759
210,140
+0.03(+0.84%)
Jun 10, 2003
3.687
3.734
3.643
3.728
381,118
+0.04(+1.11%)
Jun 09, 2003
3.709
3.709
3.681
3.687
283,689
-0.04(-1.01%)
Jun 06, 2003
3.719
3.788
3.719
3.725
319,031
+0.01(+0.17%)
Jun 05, 2003
3.719
3.734
3.684
3.719
288,783
+0.00(+0.00%)
Jun 04, 2003
3.643
3.753
3.643
3.719
230,517
+0.06(+1.54%)
Jun 03, 2003
3.706
3.706
3.659
3.662
366,153
+0.01(+0.34%)
Jun 02, 2003
3.659
3.694
3.618
3.650
484,277
+0.02(+0.61%)
May 30, 2003
3.565
3.631
3.565
3.628
167,475
+0.06(+1.58%)
May 29, 2003
3.568
3.612
3.565
3.571
183,395
+0.00(+0.00%)
May 28, 2003
3.593
3.606
3.558
3.571
176,708
-0.01(-0.35%)
May 27, 2003
3.505
3.587
3.489
3.584
254,715
+0.08(+2.24%)
May 23, 2003
3.489
3.515
3.480
3.505
196,130
+0.00(+0.09%)
May 22, 2003
3.461
3.511
3.455
3.502
222,557
+0.03(+1.00%)
May 21, 2003
3.455
3.474
3.445
3.467
364,880
+0.02(+0.64%)
May 20, 2003
3.445
3.474
3.445
3.445
195,812
+0.00(+0.09%)
May 19, 2003
3.496
3.496
3.442
3.442
264,904
-0.08(-2.14%)
May 16, 2003
3.502
3.527
3.480
3.518
183,713
+0.02(+0.45%)
May 15, 2003
3.505
3.540
3.493
3.502
229,243
+0.00(+0.09%)
May 14, 2003
3.530
3.565
3.464
3.499
340,045
-0.02(-0.54%)
May 13, 2003
3.533
3.536
3.511
3.518
202,180
-0.02(-0.44%)
May 12, 2003
3.480
3.543
3.474
3.533
205,682
+0.05(+1.35%)
May 09, 2003
3.461
3.508
3.461
3.486
241,342
+0.03(+0.82%)
May 08, 2003
3.489
3.493
3.452
3.458
268,724
-0.05(-1.43%)
May 07, 2003
3.496
3.527
3.486
3.508
223,512
+0.01(+0.27%)
May 06, 2003
3.505
3.540
3.486
3.499
305,340
+0.02(+0.45%)
May 05, 2003
3.480
3.502
3.452
3.483
262,993
+0.02(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.